SINOPEC Engineering Group Co Ltd (2386)

2386
🏛️ Hongkong →
6.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.86 3.88 3.80 3.85 0.7M
2021-12-30 3.82 3.87 3.80 3.86 1.3M
2021-12-29 3.77 3.84 3.77 3.81 0.4M
2021-12-28 3.79 3.88 3.77 3.78 1.2M
2021-12-24 3.75 3.81 3.73 3.78 0.7M
2021-12-23 3.68 3.79 3.67 3.79 1.6M
2021-12-22 3.68 3.72 3.64 3.68 2.6M
2021-12-21 3.60 3.72 3.60 3.69 0.5M
2021-12-20 3.79 3.79 3.59 3.60 2.9M
2021-12-17 3.81 3.87 3.74 3.74 3.4M
2021-12-16 3.78 3.87 3.78 3.82 2.9M
2021-12-15 3.78 3.85 3.78 3.80 2.3M
2021-12-14 3.89 3.94 3.80 3.82 2.9M
2021-12-13 3.91 3.95 3.84 3.92 2.5M
2021-12-10 3.90 3.98 3.90 3.95 0.5M
2021-12-09 3.92 3.99 3.92 3.98 4.2M
2021-12-08 4.01 4.02 3.90 3.94 1.4M
2021-12-07 3.97 4.04 3.95 3.98 6.6M
2021-12-06 3.94 4.03 3.94 3.97 9.7M
2021-12-03 3.85 4.00 3.84 3.95 2.7M
2021-12-02 3.81 3.84 3.78 3.82 4.6M
2021-12-01 3.81 3.87 3.79 3.80 2.7M
2021-11-30 3.78 3.86 3.76 3.80 5.8M
2021-11-29 3.88 3.89 3.75 3.80 2.8M
2021-11-26 3.90 3.96 3.85 3.91 3.6M
2021-11-25 3.98 3.98 3.93 3.94 1.0M
2021-11-24 3.96 3.98 3.92 3.97 1.3M
2021-11-23 3.85 3.98 3.85 3.96 2.6M
2021-11-22 3.93 3.95 3.84 3.85 10.4M
2021-11-19 3.90 3.91 3.81 3.85 2.0M
2021-11-18 3.99 3.99 3.83 3.83 2.7M
2021-11-17 3.76 3.96 3.76 3.96 6.4M
2021-11-16 3.63 3.74 3.62 3.74 6.2M
2021-11-15 3.71 3.71 3.57 3.59 4.9M
2021-11-12 3.71 3.71 3.64 3.67 5.6M
2021-11-11 3.71 3.74 3.67 3.70 5.7M
2021-11-10 3.70 3.77 3.68 3.70 9.8M
2021-11-09 3.77 3.80 3.71 3.73 2.1M
2021-11-08 3.72 3.77 3.70 3.73 2.9M
2021-11-05 3.96 3.96 3.68 3.74 8.4M
2021-11-04 4.00 4.02 3.93 3.93 1.8M
2021-11-03 4.17 4.17 4.00 4.04 5.0M
2021-11-02 4.25 4.27 4.03 4.08 1.1M
2021-11-01 4.22 4.22 4.00 4.13 2.2M
2021-10-29 4.10 4.10 3.99 4.10 2.1M
2021-10-28 4.11 4.16 4.00 4.05 3.0M
2021-10-27 4.15 4.25 4.12 4.13 2.0M
2021-10-26 4.28 4.28 4.14 4.17 1.7M
2021-10-25 4.34 4.40 4.16 4.17 1.3M
2021-10-22 4.46 4.52 4.23 4.23 2.6M
2021-10-21 4.35 4.56 4.23 4.46 20.2M
2021-10-20 4.40 4.41 4.26 4.32 3.8M
2021-10-19 4.26 4.40 4.23 4.36 4.9M
2021-10-18 4.20 4.28 4.15 4.26 3.8M
2021-10-15 4.12 4.23 4.10 4.20 7.6M
2021-10-12 4.00 4.13 3.94 4.10 9.4M
2021-10-11 3.99 4.02 3.92 3.92 9.7M
2021-10-08 4.09 4.10 3.95 3.96 2.5M
2021-10-07 4.18 4.18 4.02 4.09 2.5M
2021-10-06 3.96 4.17 3.96 4.17 5.2M
2021-10-05 3.89 3.95 3.85 3.95 1.3M
2021-10-04 3.96 3.98 3.81 3.86 2.3M
2021-09-30 3.84 3.96 3.84 3.96 3.1M
2021-09-29 3.83 3.92 3.82 3.86 3.4M
2021-09-28 3.69 3.87 3.69 3.83 3.9M
2021-09-27 3.78 3.89 3.70 3.70 5.0M
2021-09-24 3.90 3.92 3.74 3.74 3.7M
2021-09-23 3.81 3.96 3.81 3.88 2.1M
2021-09-21 3.75 3.88 3.69 3.88 1.7M
2021-09-20 3.96 3.96 3.73 3.78 1.8M
2021-09-17 4.00 4.00 3.86 3.90 3.3M
2021-09-16 3.98 4.08 3.96 4.02 3.2M
2021-09-15 4.08 4.09 3.95 3.96 3.4M
2021-09-14 4.06 4.13 4.02 4.06 5.1M
2021-09-13 4.10 4.10 4.03 4.08 1.9M
2021-09-10 4.23 4.26 4.20 4.21 1.6M
2021-09-09 4.20 4.25 4.18 4.21 1.8M
2021-09-08 4.23 4.26 4.20 4.21 1.2M
2021-09-07 4.16 4.28 4.13 4.24 4.1M
2021-09-06 4.17 4.20 4.13 4.16 2.1M
2021-09-03 4.16 4.24 4.13 4.17 3.9M
2021-09-02 4.14 4.16 4.12 4.15 2.6M
2021-09-01 4.13 4.15 4.06 4.14 2.4M
2021-08-31 4.14 4.14 4.02 4.13 5.3M
2021-08-30 4.06 4.17 4.06 4.14 4.2M
2021-08-27 4.10 4.11 3.99 4.03 5.8M
2021-08-26 4.13 4.15 4.08 4.10 2.1M
2021-08-25 4.17 4.20 4.14 4.15 1.3M
2021-08-24 4.17 4.21 4.10 4.17 3.2M
2021-08-23 4.17 4.19 4.04 4.17 5.0M
2021-08-20 4.36 4.36 4.12 4.17 2.6M
2021-08-19 4.40 4.41 4.30 4.33 2.1M
2021-08-18 4.36 4.44 4.34 4.39 1.7M
2021-08-17 4.60 4.60 4.33 4.34 3.2M
2021-08-16 4.67 4.67 4.52 4.58 1.5M
2021-08-13 4.71 4.71 4.61 4.65 2.1M
2021-08-12 4.76 4.81 4.72 4.73 2.7M
2021-08-11 4.64 4.78 4.64 4.76 2.1M
2021-08-10 4.57 4.64 4.55 4.63 2.2M
2021-08-09 4.62 4.64 4.54 4.55 1.2M
2021-08-06 4.65 4.66 4.58 4.62 1.9M
2021-08-05 4.59 4.70 4.54 4.61 4.3M
2021-08-04 4.54 4.59 4.53 4.56 3.0M
2021-08-03 4.52 4.60 4.50 4.55 1.9M
2021-08-02 4.45 4.56 4.40 4.55 3.1M
2021-07-30 4.37 4.46 4.35 4.43 2.8M
2021-07-29 4.32 4.38 4.30 4.37 3.0M
2021-07-28 4.20 4.37 4.20 4.32 2.6M
2021-07-27 4.32 4.43 4.10 4.19 4.0M
2021-07-26 4.40 4.43 4.29 4.31 1.7M
2021-07-23 4.48 4.55 4.42 4.43 1.8M
2021-07-22 4.44 4.48 4.38 4.48 6.1M
2021-07-21 4.34 4.46 4.34 4.40 2.7M
2021-07-20 4.41 4.45 4.30 4.38 2.7M
2021-07-19 4.50 4.57 4.43 4.47 3.1M
2021-07-16 4.59 4.59 4.51 4.53 2.0M
2021-07-15 4.52 4.59 4.49 4.58 3.1M
2021-07-14 4.60 4.64 4.46 4.51 2.9M
2021-07-13 4.53 4.65 4.51 4.56 23.9M
2021-07-12 4.50 4.53 4.36 4.52 2.5M
2021-07-09 4.48 4.50 4.40 4.47 2.8M
2021-07-08 4.65 4.69 4.49 4.53 5.1M
2021-07-07 4.75 4.75 4.60 4.65 7.9M
2021-07-06 4.84 4.90 4.72 4.74 6.3M
2021-07-05 4.88 4.92 4.80 4.83 18.2M
2021-07-02 5.03 5.04 4.88 4.93 2.7M
2021-06-30 4.95 5.03 4.95 5.03 2.3M
2021-06-29 4.92 4.97 4.89 4.95 4.0M
2021-06-28 5.04 5.04 4.89 4.92 2.4M
2021-06-25 5.05 5.17 4.97 5.04 10.3M
2021-06-24 5.03 5.16 5.03 5.04 2.3M
2021-06-23 5.07 5.14 5.01 5.03 1.0M
2021-06-22 5.08 5.16 5.04 5.06 2.3M
2021-06-21 5.08 5.12 5.01 5.08 6.0M
2021-06-18 5.11 5.18 5.05 5.09 7.8M
2021-06-17 5.00 5.15 4.97 5.10 3.7M
2021-06-16 5.09 5.09 5.01 5.01 1.8M
2021-06-15 5.18 5.25 5.08 5.09 3.2M
2021-06-11 5.00 5.18 5.00 5.18 8.0M
2021-06-10 5.02 5.06 4.95 5.01 3.9M
2021-06-09 5.08 5.13 5.01 5.02 1.1M
2021-06-08 5.09 5.15 5.04 5.08 5.3M
2021-06-07 5.07 5.12 5.01 5.06 1.3M
2021-06-04 5.00 5.14 4.98 5.07 2.0M
2021-06-03 5.10 5.17 5.01 5.03 5.7M
2021-06-02 4.91 5.16 4.90 5.06 6.3M
2021-06-01 4.92 4.99 4.88 4.98 4.3M
2021-05-31 4.91 4.98 4.88 4.92 3.0M
2021-05-28 5.01 5.05 4.87 4.91 3.7M
2021-05-27 4.80 5.05 4.80 5.05 11.7M
2021-05-26 4.79 4.87 4.77 4.87 6.9M
2021-05-25 4.90 4.91 4.74 4.79 3.3M
2021-05-24 4.85 4.97 4.76 4.89 6.2M
2021-05-21 4.84 4.94 4.84 4.87 10.3M
2021-05-20 4.90 5.00 4.80 4.84 11.1M
2021-05-18 5.02 5.02 4.87 4.95 3.9M
2021-05-17 4.86 5.02 4.83 4.98 5.1M
2021-05-14 4.76 4.88 4.72 4.81 3.7M
2021-05-13 4.86 4.91 4.67 4.72 5.8M
2021-05-12 5.07 5.16 5.07 5.13 3.6M
2021-05-11 5.21 5.21 5.01 5.09 4.0M
2021-05-10 5.09 5.25 5.09 5.25 7.2M
2021-05-07 5.13 5.14 5.00 5.04 8.5M
2021-05-06 4.92 5.10 4.87 5.09 13.1M
2021-05-05 4.86 4.91 4.82 4.91 4.0M
2021-05-04 4.84 4.87 4.77 4.86 4.8M
2021-05-03 4.83 4.85 4.68 4.84 4.4M
2021-04-30 4.78 4.81 4.72 4.81 5.2M
2021-04-29 4.74 4.81 4.65 4.77 3.7M
2021-04-28 4.65 4.70 4.62 4.69 3.0M
2021-04-27 4.64 4.67 4.60 4.65 2.5M
2021-04-26 4.74 4.74 4.60 4.61 3.9M
2021-04-23 4.67 4.76 4.65 4.70 3.6M
2021-04-22 4.75 4.76 4.65 4.67 3.2M
2021-04-21 4.71 4.78 4.64 4.72 6.3M
2021-04-20 4.72 4.83 4.70 4.79 7.4M
2021-04-19 4.64 4.93 4.64 4.76 19.3M
2021-04-16 4.43 4.60 4.38 4.59 10.7M
2021-04-15 4.32 4.43 4.31 4.43 7.6M
2021-04-14 4.27 4.35 4.27 4.29 4.3M
2021-04-13 4.39 4.39 4.26 4.26 5.4M
2021-04-12 4.44 4.48 4.32 4.32 5.8M
2021-04-09 4.54 4.55 4.40 4.45 4.6M
2021-04-08 4.45 4.52 4.43 4.49 7.5M
2021-04-07 4.35 4.45 4.33 4.45 7.1M
2021-04-01 4.29 4.42 4.29 4.34 4.5M
2021-03-31 4.39 4.39 4.25 4.29 4.3M
2021-03-30 4.32 4.36 4.24 4.35 6.8M
2021-03-29 4.25 4.35 4.16 4.28 6.3M
2021-03-26 4.15 4.26 4.12 4.23 6.6M
2021-03-25 4.17 4.22 4.09 4.16 8.5M
2021-03-24 4.23 4.23 4.08 4.13 8.3M
2021-03-23 4.20 4.28 4.16 4.22 5.1M
2021-03-22 4.19 4.20 4.00 4.19 23.3M
2021-03-19 4.22 4.25 4.15 4.24 16.8M
2021-03-18 4.33 4.34 4.18 4.22 8.3M
2021-03-17 4.35 4.35 4.25 4.29 6.3M
2021-03-16 4.30 4.39 4.27 4.35 6.7M
2021-03-15 4.25 4.30 4.23 4.27 4.1M
2021-03-12 4.27 4.31 4.23 4.25 8.1M
2021-03-11 4.16 4.30 4.16 4.24 6.0M
2021-03-10 4.23 4.23 4.13 4.15 6.2M
2021-03-09 4.33 4.36 4.13 4.17 11.1M
2021-03-08 4.32 4.57 4.24 4.28 12.9M
2021-03-05 4.33 4.33 4.16 4.23 12.6M
2021-03-04 4.31 4.48 4.30 4.34 16.5M
2021-03-03 4.34 4.34 4.21 4.28 8.3M
2021-03-02 4.22 4.23 4.13 4.18 7.9M
2021-03-01 4.17 4.25 4.14 4.20 5.9M
2021-02-26 4.10 4.17 4.05 4.14 10.7M
2021-02-25 4.26 4.28 4.13 4.18 10.3M
2021-02-24 4.44 4.44 4.08 4.16 16.8M
2021-02-23 4.16 4.48 4.16 4.43 24.5M
2021-02-22 4.08 4.22 4.08 4.11 10.9M
2021-02-19 4.09 4.10 3.97 4.09 6.1M
2021-02-18 4.24 4.28 4.03 4.09 8.4M
2021-02-17 4.22 4.28 4.13 4.24 10.9M
2021-02-16 3.88 4.24 3.85 4.23 17.9M
2021-02-11 3.85 3.85 3.77 3.85 2.5M
2021-02-10 3.75 3.82 3.75 3.81 3.6M
2021-02-09 3.75 3.76 3.65 3.72 3.1M
2021-02-08 3.64 3.75 3.63 3.70 6.3M
2021-02-05 3.70 3.72 3.63 3.63 3.1M
2021-02-04 3.67 3.73 3.62 3.69 3.9M
2021-02-03 3.68 3.68 3.62 3.66 2.8M
2021-02-02 3.73 3.73 3.63 3.64 3.1M
2021-02-01 3.55 3.63 3.55 3.63 2.7M
2021-01-29 3.60 3.64 3.55 3.58 3.1M
2021-01-28 3.64 3.67 3.52 3.61 6.3M
2021-01-27 3.74 3.79 3.65 3.70 2.8M
2021-01-26 3.74 3.77 3.69 3.72 8.2M
2021-01-25 3.82 3.83 3.71 3.71 6.5M
2021-01-22 3.96 3.96 3.76 3.78 13.0M
2021-01-21 3.90 3.95 3.86 3.93 12.1M
2021-01-20 3.76 3.90 3.73 3.87 16.0M
2021-01-19 3.76 3.77 3.70 3.75 12.3M
2021-01-18 3.67 3.74 3.62 3.74 13.1M
2021-01-15 3.62 3.69 3.58 3.64 7.5M
2021-01-14 3.66 3.67 3.61 3.62 4.9M
2021-01-13 3.64 3.69 3.60 3.66 5.6M
2021-01-12 3.51 3.68 3.48 3.61 11.6M
2021-01-11 3.50 3.52 3.43 3.49 3.6M
2021-01-08 3.57 3.58 3.46 3.50 3.7M
2021-01-07 3.50 3.58 3.49 3.55 6.4M
2021-01-06 3.45 3.49 3.43 3.48 4.6M
2021-01-05 3.45 3.49 3.40 3.43 5.7M
2021-01-04 3.38 3.48 3.30 3.46 8.1M